Financial News
Invesco FTSE RAFI US Idx ETF (TSX: PXU-F )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2021 | 53.46 | 53.46 | 53.46 | 0 | +0.55(+1.04%) | |
| Aug 26, 2021 | 52.91 | 52.91 | 52.91 | 52.91 | 100 | -0.40(-0.75%) |
| Aug 25, 2021 | 52.94 | 53.31 | 52.94 | 53.31 | 2,600 | +0.41(+0.78%) |
| Aug 23, 2021 | 52.90 | 52.90 | 52.90 | 0 | +0.51(+0.97%) | |
| Aug 20, 2021 | 52.39 | 52.39 | 52.39 | 52.39 | 135 | -0.25(-0.47%) |
| Aug 17, 2021 | 52.64 | 52.64 | 52.64 | 0 | -0.56(-1.05%) | |
| Aug 11, 2021 | 53.20 | 53.20 | 53.20 | 0 | +0.33(+0.62%) | |
| Aug 10, 2021 | 52.92 | 52.92 | 52.87 | 52.87 | 200 | +0.27(+0.51%) |
| Aug 09, 2021 | 52.60 | 52.60 | 52.60 | 52.60 | 177 | +0.01(+0.02%) |
| Aug 06, 2021 | 52.68 | 52.68 | 52.59 | 52.59 | 298 | +0.42(+0.81%) |
| Aug 05, 2021 | 52.17 | 52.17 | 52.17 | 52.17 | 160 | -0.11(-0.21%) |
| Aug 03, 2021 | 52.28 | 52.28 | 52.28 | 0 | +0.43(+0.83%) | |
| Jul 27, 2021 | 51.85 | 51.85 | 51.85 | 0 | +0.53(+1.03%) | |
| Jul 20, 2021 | 51.32 | 51.32 | 51.32 | 0 | +1.21(+2.41%) | |
| Jul 19, 2021 | 50.15 | 50.15 | 50.11 | 50.11 | 3,522 | -1.41(-2.74%) |
| Jul 16, 2021 | 51.66 | 51.72 | 51.52 | 51.52 | 2,107 | -0.30(-0.58%) |
| Jul 15, 2021 | 51.82 | 51.82 | 51.82 | 51.82 | 105 | -0.56(-1.07%) |
| Jul 14, 2021 | 52.38 | 52.38 | 52.38 | 52.38 | 119 | -0.01(-0.02%) |
| Jul 12, 2021 | 52.39 | 52.39 | 52.39 | 0 | +0.24(+0.46%) | |
| Jul 09, 2021 | 52.06 | 52.15 | 52.06 | 52.15 | 324 | +0.83(+1.62%) |
| Jul 08, 2021 | 51.25 | 51.32 | 51.25 | 51.32 | 200 | -0.61(-1.17%) |
| Jul 07, 2021 | 51.93 | 51.93 | 51.93 | 51.93 | 208 | +0.31(+0.60%) |
| Jul 06, 2021 | 51.62 | 51.62 | 51.62 | 51.62 | 154 | -0.18(-0.35%) |
| Jun 29, 2021 | 51.80 | 51.80 | 51.80 | 0 | -0.14(-0.27%) | |
| Jun 24, 2021 | 51.94 | 51.94 | 51.94 | 0 | +0.01(+0.02%) | |
| Jun 23, 2021 | 51.93 | 51.93 | 51.93 | 51.93 | 111 | +0.00(+0.00%) |
| Jun 22, 2021 | 51.80 | 51.93 | 51.80 | 51.93 | 265 | +0.42(+0.82%) |
| Jun 21, 2021 | 51.51 | 51.51 | 51.51 | 51.51 | 152 | +0.55(+1.08%) |
| Jun 18, 2021 | 51.04 | 51.05 | 50.96 | 50.96 | 4,124 | -0.78(-1.51%) |
| Jun 17, 2021 | 51.74 | 51.74 | 51.74 | 51.74 | 100 | -0.84(-1.60%) |
| Jun 16, 2021 | 52.58 | 52.58 | 52.58 | 52.58 | 100 | -0.09(-0.17%) |
| Jun 15, 2021 | 52.71 | 52.71 | 52.67 | 52.67 | 200 | -0.19(-0.36%) |
| Jun 10, 2021 | 52.86 | 52.86 | 52.86 | 3 | -0.12(-0.23%) | |
| Jun 09, 2021 | 53.04 | 53.04 | 52.98 | 52.98 | 1,400 | -0.10(-0.19%) |
| Jun 08, 2021 | 53.08 | 53.08 | 53.08 | 53.08 | 200 | +0.10(+0.19%) |
| Jun 07, 2021 | 52.98 | 52.98 | 52.98 | 52.98 | 112 | -0.08(-0.15%) |
| Jun 04, 2021 | 53.06 | 53.06 | 53.06 | 53.06 | 453 | +0.15(+0.28%) |
| Jun 02, 2021 | 52.91 | 52.91 | 52.91 | 0 | +0.29(+0.55%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
